JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00007000 | 2024-05-22 1:20PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,172 | 50.00% |
| JBLU240531C00007000 | 2024-05-23 3:31PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 258 | 50.00% |
| JBLU240607C00007000 | 2024-05-23 10:25AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 404 | 25.00% |
| JBLU240614C00007000 | 2024-05-23 12:25PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 25.00% |
| JBLU240621C00007000 | 2024-05-23 3:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 9,945 | 25.00% |
| JBLU240628C00007000 | 2024-05-23 1:12PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 179 | 25.00% |
| JBLU240719C00007000 | 2024-05-23 3:43PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 12.50% |
| JBLU240920C00007000 | 2024-05-23 2:46PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2,427 | 12.50% |
| JBLU241220C00007000 | 2024-05-23 1:33PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 50 | 343 | 6.25% |
| JBLU250117C00007000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 341 | 15,884 | 6.25% |
| JBLU250718C00007000 | 2024-05-23 2:41PM EDT | 2025-07-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 60 | 462 | 6.25% |
| JBLU251219C00007000 | 2024-05-23 2:54PM EDT | 2025-12-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 11 | 1,828 | 6.25% |
| JBLU260116C00007000 | 2024-05-23 3:59PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 384 | 1,148 | 6.25% |
| JBLU260417C00007000 | 2024-05-22 1:58PM EDT | 2026-04-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 342 | 6.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524P00007000 | 2024-05-23 2:49PM EDT | 2024-05-24 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JBLU240531P00007000 | 2024-05-16 2:42PM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| JBLU240607P00007000 | 2024-05-14 2:36PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| JBLU240614P00007000 | 2024-05-15 9:41AM EDT | 2024-06-14 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JBLU240621P00007000 | 2024-05-23 3:20PM EDT | 2024-06-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 37 | 14,904 | 0.00% |
| JBLU240920P00007000 | 2024-05-23 10:00AM EDT | 2024-09-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 5,435 | 0.00% |
| JBLU241220P00007000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| JBLU250117P00007000 | 2024-05-23 9:56AM EDT | 2025-01-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 20 | 8,191 | 0.00% |
| JBLU250718P00007000 | 2024-05-20 10:25AM EDT | 2025-07-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 445 | 0.00% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 0.00% |
| JBLU260116P00007000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 0.00% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 2026-04-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
© 2024 Yahoo. All rights reserved.